SBSP3 - SABESP ON: Opções e cotação

INÍCIO /SBSP3

SBSP3 SABESP ON

-0,39 -0,334%
- R$ 116,69
  Máxima
- R$ 115,96
  Mínima
- 144.800,00
  Volume
- 18/06/25, 11:04:09
  Último Negócio
- R$ 116,69
  Abertura
- R$ 16,84
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

23,00%
Desvio Padrão (1a)
24,00%
IV (1a)

21,05%
EWMA (1a)
0,93
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Strike	Delta	Teórico	Código
SBSPE966	R$ 32,09	R$ 32,09	0.9	0	0	96,67	0	0	SBSPQ966
SBSPE125	R$ 14,00	R$ 14,00	0.68	3,71	7,41	121,67	0	0	SBSPQ125
SBSPE130	0	R$ 3,84	1	0	0	126,67	0	0	SBSPQ130
SBSPE135	0	0	0	0	0	131,67	-1	0,599	SBSPQ135

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,10 0.159%
AAPL34	R$ 53,87 0.654%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,38 -0.668%
AERI3	R$ 4,15 1.467%
AGRO3	R$ 20,65 -0.817%
ALOS3	R$ 21,70 -0.267%
ALPA4	R$ 9,07 -0.439%
ALUP11	R$ 30,27 -0.099%
AMAR3	R$ 1,41 0.709%
AMBP3	R$ 168,10 -1.408%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,32 0.118%
ANIM3	R$ 4,17 -1.651%
ARML3	R$ 4,34 3.828%
ASAI3	R$ 10,95 -1.351%
AURA33	R$ 51,65 -1.899%
AURE3	R$ 10,08 0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,68 0%
B3SA3	R$ 13,56 0.222%
BABA34	R$ 22,32 -1.804%
BBAS3	R$ 21,82 -0.32%
BBDC3	R$ 14,41 -0.621%
BBDC4	R$ 16,76 -0.77%
BBSE3	R$ 35,17 -0.985%
BEEF3	R$ 4,81 0.628%
BERK34	R$ 132,79 0%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,78 1.25%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,67 2.501%
BOVA11	R$ 135,65 0.111%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,26 0.007%
BPAC11	R$ 41,53 -0.432%
BPAN4	R$ 8,22 -0.844%
BRAP4	R$ 15,46 -0.258%
BRAV3	R$ 20,59 0%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,41 -0.39%
BRKM5	R$ 10,41 1.561%
BRSR6	R$ 11,75 -1.011%
CAML3	R$ 5,42 3.435%
CASH3	R$ 7,04 -0.424%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,38 0.462%
CHVX34	R$ 82,21 0.735%
CMIG3	R$ 15,13 -0.066%
CMIG4	R$ 10,73 -0.371%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,81 -0.762%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,69 -0.756%
CPLE3	R$ 11,76 -0.676%
CPLE6	R$ 12,65 -0.94%
CSAN3	R$ 8,13 0.123%
CSMG3	R$ 27,28 -0.073%
CSNA3	R$ 8,25 0.61%
CURY3	R$ 29,71 -0.402%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,40 -0.758%
CYRE3	R$ 25,24 -0.473%
DASA3	R$ 1,44 -0.69%
DIRR3	R$ 42,12 0.886%
DXCO3	R$ 5,57 0.542%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,69 1.184%
EGIE3	R$ 40,26 -0.396%
ELET3	R$ 40,80 -1.544%
ELET6	R$ 45,69 -1.018%
EMBR3	R$ 72,98 4.108%
ENEV3	R$ 13,76 -0.434%
ENGI11	R$ 46,96 -0.466%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,50 -0.382%
ESPA3	R$ 1,02 0.98%
EVEN3	R$ 7,18 -0.692%
EXXO34	R$ 78,61 0.64%
EZTC3	R$ 13,25 0.151%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,24 -0.151%
GFSA3	R$ 22,06 -1.956%
GGBR4	R$ 16,71 0.784%
GGPS3	R$ 15,36 -0.13%
GMAT3	R$ 7,92 -1.125%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.871%
GOGL34	R$ 80,46 -0.322%
GOLD11	R$ 19,42 -0.257%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,39 -0.185%
GSGI34	R$ 114,30 -0.009%
GUAR3	R$ 8,10 -0.857%
HAPV3	R$ 39,10 -0.711%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,84 0.787%
HYPE3	R$ 27,51 -1.043%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,30 0.36%
INBR32	R$ 41,15 -0.291%
INTB3	R$ 15,12 -0.132%
IRBR3	R$ 46,89 -1.533%
ISAE4	R$ 23,36 -0.469%
ITLC34	R$ 19,32 1.152%
ITSA4	R$ 10,82 -0.734%
ITUB3	R$ 32,48 -1.006%
ITUB4	R$ 36,86 -0.513%
IVVB11	R$ 368,59 -0.138%
JALL3	R$ 3,98 -2.689%
JBSS32	R$ 75,56 -0.579%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,30 -1.636%
JPMC34	R$ 150,51 1.696%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,10 0.556%
LAVV3	R$ 11,96 -0.416%
LEVE3	R$ 30,02 -0.266%
LILY34	R$ 142,67 -1.837%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,08 -0.331%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,43 -1.18%
LWSA3	R$ 4,11 -0.725%
M1TA34	R$ 136,68 -0.452%
MATD3	R$ 4,67 0.647%
MCDC34	R$ 79,90 -1.637%
MDIA3	R$ 23,36 -0.171%
MDNE3	R$ 21,51 -1.601%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 108,47 -1.327%
MGLU3	R$ 9,36 0.429%
MILS3	R$ 10,54 -0.19%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,76 0.438%
MOVI3	R$ 8,43 1.932%
MRFG3	R$ 24,08 -1.311%
MRVE3	R$ 5,95 -0.335%
MSFT34	R$ 108,96 -0.62%
MTRE3	R$ 4,07 -0.732%
MULT3	R$ 26,28 0.152%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 50,71 -1.034%
NASD11	R$ 16,65 -0.12%
NEOE3	R$ 25,30 -1.576%
NFLX34	R$ 134,27 -0.015%
NTCO3	R$ 10,56 0.285%
NVDC34	R$ 16,53 -0.121%
ODPV3	R$ 11,62 0.781%
ONCO3	R$ 4,63 -1.907%
ORVR3	R$ 52,50 0.325%
OXYP34	R$ 42,53 0.782%
P1GR34	R$ 720,00 -1.37%
PAGS34	R$ 10,03 -0.496%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 36,14 0.556%
PETR4	R$ 33,08 0.425%
PETZ3	R$ 4,28 0%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,13 -1.111%
PNVL3	R$ 8,51 2.161%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,80 -0.522%
PSSA3	R$ 53,12 -1.465%
PTBL3	R$ 4,87 0.62%
PYPL34	R$ 19,29 -0.924%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,37 1.843%
RAIL3	R$ 18,53 0.162%
RAIZ4	R$ 1,83 -1.081%
RANI3	R$ 7,62 0%
RAPT4	R$ 8,99 -1.425%
RDOR3	R$ 35,14 -0.986%
RECV3	R$ 15,72 0.191%
RENT3	R$ 44,74 0.314%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,13 -0.109%
ROXO34	R$ 11,01 -2.133%
SANB11	R$ 29,90 -0.829%
SANB3	R$ 14,21 -0.56%
SAPR11	R$ 35,58 -1.658%
SBFG3	R$ 12,24 0.328%
SBSP3	R$ 116,40 -0.334%
SEER3	R$ 10,28 -1.438%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,07 3.056%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,63 -0.428%
SMAL11	R$ 108,69 -0.467%
SMFT3	R$ 23,89 -1.158%
SMTO3	R$ 19,68 0.051%
SOJA3	R$ 11,56 2.21%
SPXI11	R$ 359,01 -0.025%
SRNA3	R$ 11,65 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,73 0.171%
TAEE11	R$ 34,28 -0.609%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,08 -1.787%
TIMS3	R$ 21,05 -0.379%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 0%
TOTS3	R$ 41,85 0.216%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,76 -0.64%
TSLA34	R$ 55,62 1.962%
TSMC34	R$ 146,81 -0.4%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,39 -0.487%
UGPA3	R$ 17,26 0.116%
UNIP6	R$ 58,74 0.91%
USIM5	R$ 4,63 0.871%
VALE3	R$ 51,70 0.564%
VAMO3	R$ 5,03 0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,60 0.465%
VERZ34	R$ 38,26 0.026%
VISA34	R$ 98,01 -0.071%
VIVA3	R$ 25,17 0.199%
VIVT3	R$ 29,85 -0.798%
VLID3	R$ 25,75 4.04%
VULC3	R$ 19,34 0.104%
VVEO3	R$ 1,20 -0.833%
WALM34	R$ 32,36 -0.369%
WEGE3	R$ 41,77 0.869%
WIZC3	R$ 7,90 1.282%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,92 -1.072%
YDUQ3	R$ 16,89 -1.516%
ZAMP3	R$ 3,38 -0.588%

Lucrar no mercado de opções agora ficou muito mais fácil

SBSP3 SABESP ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT